Apple Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	187.80	194.39	187.80	193.60	191.22	759,752
2023-12-04	190.57	190.60	186.60	186.60	184.30	144,281
2023-12-01	189.87	191.54	189.23	190.20	187.86	564,841
2023-11-30	191.20	191.20	188.19	188.50	186.18	157,433
2023-11-29	189.95	192.08	189.18	190.20	187.86	146,489
2023-11-28	190.00	191.08	189.40	190.70	188.35	170,397
2023-11-27	189.05	190.66	186.50	186.50	184.21	99,360
2023-11-24	191.31	194.35	189.25	189.60	187.27	5,972,769
2023-11-23	189.40	189.40	189.40	189.40	187.07	884
2023-11-22	191.53	192.92	189.80	189.80	187.47	3,273,107
2023-11-21	191.60	191.60	189.74	190.00	187.66	665,647
2023-11-20	189.60	191.78	189.37	191.10	188.75	162,843
2023-11-17	185.00	190.37	185.00	187.50	185.19	11,725,800
2023-11-16	188.00	190.95	188.00	188.50	186.18	214,207
2023-11-15	189.00	189.50	187.44	189.00	186.67	937,678
2023-11-14	191.60	191.60	186.34	187.00	184.70	212,357
2023-11-13	185.60	186.04	184.21	185.00	182.72	156,254
2023-11-10	182.60	185.94	182.60	184.80	182.53	310,840
2023-11-09	182.51	184.07	178.50	178.50	176.07	226,997
2023-11-08	181.90	183.42	177.30	177.30	174.88	260,482
2023-11-07	187.20	187.20	176.90	176.90	174.49	276,353
2023-11-06	187.00	187.00	176.00	179.20	176.76	1,275,520
2023-11-03	172.40	176.49	171.70	176.40	174.00	268,504
2023-11-02	175.00	177.65	174.85	177.00	174.59	276,224
2023-11-01	170.36	173.89	170.19	172.00	169.66	163,551
2023-10-31	169.78	170.77	167.93	170.40	168.08	216,230
2023-10-30	167.00	171.25	167.00	170.40	168.08	206,219
2023-10-27	167.15	168.94	166.87	168.20	165.91	10,286,930
2023-10-26	168.00	172.40	165.72	169.30	166.99	200,586
2023-10-25	176.80	176.80	170.77	174.50	172.12	215,501
2023-10-24	178.00	178.00	171.46	172.30	169.95	187,717
2023-10-23	173.01	174.00	169.97	172.80	170.44	195,726
2023-10-20	174.40	179.60	172.64	172.90	170.54	209,824
2023-10-19	180.40	180.40	174.85	180.40	177.94	238,115
2023-10-18	171.00	177.57	171.00	176.80	174.39	216,652
2023-10-17	178.34	178.41	174.80	177.10	174.69	332,085
2023-10-16	172.80	179.07	172.80	176.80	174.39	166,498
2023-10-13	181.36	181.98	178.14	179.20	176.76	266,320
2023-10-12	180.32	182.34	179.38	181.80	179.32	230,763
2023-10-11	183.20	183.20	174.40	178.50	176.07	144,308
2023-10-10	179.40	181.70	178.04	181.70	179.22	250,755
2023-10-09	175.80	178.97	175.15	178.70	176.26	207,946
2023-10-06	174.55	177.39	172.90	175.40	173.01	320,841
2023-10-05	173.20	178.20	172.68	173.60	171.23	292,668
2023-10-04	171.19	173.45	169.57	172.80	170.44	444,041
2023-10-03	173.78	173.78	170.84	171.70	169.36	206,946
2023-10-02	173.20	177.80	171.05	174.60	172.22	388,821
2023-09-29	171.25	173.06	170.46	172.00	169.66	139,760
2023-09-28	170.53	172.01	167.69	170.50	168.18	180,260
2023-09-27	172.00	173.03	169.05	170.90	168.57	191,155
2023-09-26	176.00	176.00	172.43	174.60	172.22	150,408
2023-09-25	172.00	176.95	172.00	176.40	174.00	675,227
2023-09-22	174.75	177.80	174.09	177.80	175.38	222,372
2023-09-21	175.50	176.25	174.54	175.70	173.31	323,949
2023-09-20	178.51	179.66	176.59	177.00	174.59	170,243
2023-09-19	178.60	179.36	177.14	177.60	175.18	219,050
2023-09-18	175.21	179.38	175.21	177.80	175.38	513,366
2023-09-15	176.60	176.73	173.83	175.70	173.31	180,273
2023-09-14	174.60	176.02	173.60	176.00	173.60	309,650
2023-09-13	176.35	177.24	174.07	175.90	173.50	258,845

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2700 USD
2026-05-11	0.2700 USD
2026-02-09	0.2600 USD
2025-11-10	0.2600 USD
2025-08-11	0.2600 USD
2025-05-09	0.2600 USD
2025-02-10	0.2500 USD
2024-11-08	0.2500 USD
2024-08-12	0.2500 USD
2024-05-10	0.2500 USD
2024-02-09	0.2400 USD
2023-11-10	0.2400 USD
2023-08-11	0.2400 USD
2023-05-12	0.2400 USD
2023-02-10	0.2300 USD
2022-11-04	0.2300 USD
2022-08-05	0.2300 USD
2022-05-06	0.2300 USD
2022-02-04	0.2200 USD
2021-11-05	0.2200 USD
2021-08-06	0.2200 USD
2021-05-07	0.2200 USD
2021-02-05	0.2050 USD
2020-11-06	0.2050 USD
2020-08-07	0.8200 USD
2020-05-08	0.8200 USD
2020-02-07	0.7700 USD
2019-11-07	0.7700 USD
2019-08-09	0.7700 USD
2019-05-10	0.7700 USD
2019-02-08	0.7300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.